Napier Port Holdings Limited (NZE:NPH)
New Zealand · Delayed Price · Currency is NZD 3.700
-0.030 (-0.80%)
Sep 30, 2026, 4:59 PM NZST
Napier Port Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.70 | 3.76 | 3.60 | 3.70 | - | -0.80% | 80,266 |
| Sep 29, 2026 | 3.71 | 3.79 | 3.71 | 3.73 | 3.73 | 0.54% | 132,960 |
| Sep 28, 2026 | 3.74 | 3.79 | 3.70 | 3.71 | 3.71 | -0.80% | 898,914 |
| Sep 25, 2026 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | -1.58% | 137,347 |
| Sep 24, 2026 | 3.61 | 3.84 | 3.61 | 3.80 | 3.80 | 3.26% | 101,427 |
| Sep 23, 2026 | 3.70 | 3.70 | 3.60 | 3.68 | 3.68 | 2.22% | 23,431 |
| Sep 22, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -0.83% | 115,197 |
| Sep 21, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | -1.89% | 5,485 |
| Sep 18, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 3.35% | 175,581 |
| Sep 17, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | 0.56% | 24,056 |
| Sep 16, 2026 | 3.57 | 3.64 | 3.56 | 3.56 | 3.56 | - | 19,325 |
| Sep 15, 2026 | 3.68 | 3.68 | 3.54 | 3.56 | 3.56 | -2.20% | 102,500 |
| Sep 14, 2026 | 3.63 | 3.70 | 3.60 | 3.64 | 3.64 | 0.28% | 180,713 |
| Sep 11, 2026 | 3.63 | 3.63 | 3.56 | 3.63 | 3.63 | 0.83% | 27,002 |
| Sep 10, 2026 | 3.56 | 3.65 | 3.55 | 3.60 | 3.60 | 0.56% | 32,876 |
| Sep 9, 2026 | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | 2.29% | 25,429 |
| Sep 8, 2026 | 3.63 | 3.63 | 3.50 | 3.50 | 3.50 | -3.85% | 35,167 |
| Sep 7, 2026 | 3.63 | 3.64 | 3.60 | 3.64 | 3.64 | 1.11% | 17,372 |
| Sep 4, 2026 | 3.56 | 3.60 | 3.50 | 3.60 | 3.60 | 1.41% | 26,664 |
| Sep 3, 2026 | 3.57 | 3.60 | 3.47 | 3.55 | 3.55 | -0.56% | 100,417 |
| Sep 2, 2026 | 3.60 | 3.60 | 3.55 | 3.57 | 3.57 | 0.56% | 145,010 |
| Sep 1, 2026 | 3.55 | 3.60 | 3.55 | 3.55 | 3.55 | -0.28% | 6,971 |
| Aug 31, 2026 | 3.55 | 3.65 | 3.55 | 3.56 | 3.56 | -1.39% | 26,635 |
| Aug 28, 2026 | 3.53 | 3.61 | 3.53 | 3.61 | 3.61 | 2.27% | 6,340 |
| Aug 27, 2026 | 3.65 | 3.65 | 3.53 | 3.53 | 3.53 | -3.29% | 23,278 |
| Aug 26, 2026 | 3.60 | 3.70 | 3.60 | 3.65 | 3.65 | 3.11% | 35,646 |
| Aug 25, 2026 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | -0.28% | 132,398 |
| Aug 24, 2026 | 3.60 | 3.68 | 3.55 | 3.55 | 3.55 | -2.74% | 19,503 |
| Aug 21, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | 1.11% | 63,156 |
| Aug 20, 2026 | 3.72 | 3.73 | 3.60 | 3.61 | 3.61 | -3.48% | 331,881 |
| Aug 19, 2026 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | 0.54% | 17,979 |
| Aug 18, 2026 | 3.59 | 3.74 | 3.59 | 3.72 | 3.72 | 1.92% | 23,942 |
| Aug 17, 2026 | 3.61 | 3.70 | 3.61 | 3.65 | 3.65 | -1.35% | 14,348 |
| Aug 14, 2026 | 3.61 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 94,854 |
| Aug 13, 2026 | 3.60 | 3.65 | 3.58 | 3.60 | 3.60 | -1.37% | 24,747 |
| Aug 12, 2026 | 3.68 | 3.73 | 3.60 | 3.65 | 3.65 | -0.82% | 1,375,463 |
| Aug 11, 2026 | 3.73 | 3.73 | 3.65 | 3.68 | 3.68 | - | 185,257 |
| Aug 10, 2026 | 3.62 | 3.72 | 3.62 | 3.68 | 3.68 | -0.54% | 16,550 |
| Aug 7, 2026 | 3.62 | 3.74 | 3.62 | 3.70 | 3.70 | 2.21% | 93,681 |
| Aug 6, 2026 | 3.51 | 3.64 | 3.51 | 3.62 | 3.62 | 0.84% | 18,520 |
| Aug 5, 2026 | 3.60 | 3.60 | 3.55 | 3.59 | 3.59 | -0.28% | 12,984 |
| Aug 4, 2026 | 3.56 | 3.60 | 3.52 | 3.60 | 3.60 | - | 43,402 |
| Aug 3, 2026 | 3.55 | 3.63 | 3.55 | 3.60 | 3.60 | - | 4,128 |
| Jul 31, 2026 | 3.68 | 3.68 | 3.56 | 3.60 | 3.60 | -1.10% | 74,848 |
| Jul 30, 2026 | 3.63 | 3.70 | 3.63 | 3.64 | 3.64 | -0.27% | 26,603 |
| Jul 29, 2026 | 3.65 | 3.70 | 3.63 | 3.65 | 3.65 | - | 9,252 |
| Jul 28, 2026 | 3.65 | 3.70 | 3.65 | 3.65 | 3.65 | 0.55% | 17,695 |
| Jul 27, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | -3.20% | 4,762 |
| Jul 24, 2026 | 3.63 | 3.75 | 3.63 | 3.75 | 3.75 | 3.31% | 25,460 |
| Jul 23, 2026 | 3.68 | 3.71 | 3.62 | 3.63 | 3.63 | -2.68% | 153,931 |